Skip to main content

Penns Woods Bancorp (NQ: PWOD )

19.88 -0.62 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 11.68 11.73 11.66 11.73 1,934 +0.02(+0.17%)
Feb 27, 2007 11.65 11.71 11.65 11.71 2,115 +0.06(+0.54%)
Feb 26, 2007 11.65 11.65 11.65 11.65 604 -0.01(-0.08%)
Feb 23, 2007 11.66 11.66 11.66 11.66 0 +0.00(+0.00%)
Feb 22, 2007 11.66 11.75 11.59 11.66 4,533 +0.01(+0.09%)
Feb 21, 2007 11.75 11.75 11.65 11.65 5,682 -0.08(-0.71%)
Feb 20, 2007 11.73 11.73 11.73 11.73 302 +0.07(+0.57%)
Feb 16, 2007 11.66 11.66 11.66 11.66 2,605 +0.00(+0.00%)
Feb 15, 2007 11.66 11.66 11.66 11.66 0 +0.00(+0.00%)
Feb 14, 2007 11.65 11.66 11.65 11.66 3,324 +0.02(+0.14%)
Feb 13, 2007 11.65 11.65 11.65 11.65 1,208 -0.02(-0.14%)
Feb 12, 2007 11.66 11.66 11.66 11.66 1,511 +0.00(+0.03%)
Feb 09, 2007 11.63 11.66 11.63 11.66 1,511 +0.03(+0.26%)
Feb 08, 2007 11.67 11.67 11.63 11.63 2,457 -0.03(-0.28%)
Feb 07, 2007 11.74 11.74 11.66 11.66 5,138 +0.03(+0.23%)
Feb 06, 2007 11.89 11.89 11.63 11.64 7,994 -0.02(-0.14%)
Feb 05, 2007 11.66 11.79 11.65 11.65 18,394 +0.01(+0.06%)
Feb 02, 2007 11.69 11.69 11.65 11.65 10,161 -0.05(-0.45%)
Feb 01, 2007 11.75 11.75 11.70 11.70 2,015 -0.05(-0.39%)
Jan 31, 2007 11.75 11.75 11.75 11.75 374 +0.05(+0.42%)
Jan 30, 2007 11.68 11.71 11.68 11.70 5,216 -0.05(-0.42%)
Jan 29, 2007 11.68 11.75 11.68 11.75 3,626 +0.07(+0.57%)
Jan 26, 2007 11.81 11.81 11.68 11.68 5,857 -0.12(-1.03%)
Jan 25, 2007 11.81 11.81 11.80 11.80 773 -0.10(-0.82%)
Jan 24, 2007 11.87 11.90 11.83 11.90 14,326 +0.09(+0.76%)
Jan 23, 2007 11.93 11.99 11.77 11.81 13,298 -0.21(-1.71%)
Jan 22, 2007 12.01 12.01 12.01 12.01 0 +0.00(+0.00%)
Jan 19, 2007 11.92 12.01 11.92 12.01 4,669 -0.06(-0.47%)
Jan 18, 2007 12.23 12.23 12.07 12.07 14,921 +0.14(+1.19%)
Jan 17, 2007 11.94 11.94 11.93 11.93 9,188 -0.10(-0.83%)
Jan 16, 2007 12.07 12.07 12.01 12.03 5,464 +0.09(+0.78%)
Jan 12, 2007 11.93 11.93 11.93 11.93 846 -0.11(-0.91%)
Jan 11, 2007 12.04 12.04 12.04 12.04 0 +0.00(+0.00%)
Jan 10, 2007 12.04 12.04 12.04 12.04 0 +0.00(+0.00%)
Jan 09, 2007 12.08 12.08 12.04 12.04 2,417 -0.03(-0.25%)
Jan 08, 2007 12.02 12.07 12.02 12.07 1,737 -0.06(-0.46%)
Jan 05, 2007 12.14 12.14 12.06 12.13 7,555 -0.11(-0.89%)
Jan 04, 2007 12.29 12.29 12.21 12.24 5,153 -0.25(-2.01%)
Jan 03, 2007 12.37 12.67 12.37 12.49 1,511 -0.02(-0.13%)
Dec 29, 2006 12.60 12.60 12.51 12.51 1,208 -0.13(-1.02%)
Dec 28, 2006 12.31 12.64 12.31 12.64 1,568 +0.31(+2.55%)
Dec 27, 2006 12.32 12.32 12.32 12.32 0 +0.00(+0.00%)
Dec 26, 2006 12.33 12.33 12.26 12.32 6,951 -0.23(-1.87%)
Dec 22, 2006 12.55 12.67 12.54 12.56 30,577 +0.15(+1.20%)
Dec 21, 2006 12.27 12.41 12.27 12.41 9,976 +0.07(+0.54%)
Dec 20, 2006 12.34 12.34 12.34 12.34 0 +0.00(+0.00%)
Dec 19, 2006 12.34 12.34 12.34 12.34 1,568 -0.03(-0.27%)
Dec 18, 2006 12.37 12.37 12.37 12.37 0 +0.00(+0.00%)
Dec 15, 2006 12.37 12.37 12.37 12.37 0 +0.00(+0.00%)
Dec 14, 2006 12.37 12.37 12.37 12.37 302 +0.04(+0.32%)
Dec 13, 2006 12.37 12.49 12.24 12.33 22,405 +0.11(+0.89%)
Dec 12, 2006 12.23 12.23 12.23 12.23 1,208 -0.05(-0.40%)
Dec 11, 2006 12.25 12.28 12.24 12.28 4,835 +0.00(+0.00%)
Dec 08, 2006 12.28 12.28 12.27 12.28 1,511 +0.02(+0.13%)
Dec 07, 2006 12.26 12.26 12.26 12.26 592 -0.07(-0.59%)
Dec 06, 2006 12.31 12.33 12.31 12.33 906 +0.04(+0.32%)
Dec 05, 2006 12.36 12.36 12.28 12.29 1,208 +0.02(+0.16%)
Dec 04, 2006 12.27 12.27 12.27 12.27 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.